Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 134.22 134.85 133.61 133.66 639,249 -0.13(-0.10%)
May 27, 2021 133.46 134.79 133.17 133.79 1,789,226 +0.75(+0.57%)
May 26, 2021 133.31 133.98 132.73 133.04 857,777 +0.67(+0.50%)
May 25, 2021 132.59 133.33 131.85 132.37 891,058 +0.83(+0.63%)
May 24, 2021 132.47 132.47 131.33 131.54 625,968 +0.14(+0.11%)
May 21, 2021 131.27 132.86 130.92 131.40 913,180 +0.53(+0.40%)
May 20, 2021 130.68 131.38 129.60 130.88 654,018 +1.04(+0.80%)
May 19, 2021 130.45 130.45 128.87 129.83 890,326 -1.97(-1.50%)
May 18, 2021 132.30 133.07 131.20 131.81 780,508 +0.16(+0.12%)
May 17, 2021 131.29 132.47 131.17 131.65 611,520 -0.27(-0.21%)
May 14, 2021 131.17 132.75 130.84 131.92 515,175 +2.16(+1.67%)
May 13, 2021 128.24 130.80 128.19 129.76 626,854 +1.82(+1.42%)
May 12, 2021 131.34 132.06 127.59 127.94 669,933 -4.17(-3.16%)
May 11, 2021 131.54 133.31 130.70 132.11 649,598 -1.68(-1.26%)
May 10, 2021 135.30 136.44 133.74 133.79 589,077 -1.11(-0.82%)
May 07, 2021 133.04 135.09 132.74 134.90 543,599 +2.09(+1.57%)
May 06, 2021 131.48 132.87 130.65 132.81 633,139 +1.63(+1.25%)
May 05, 2021 129.80 131.31 129.35 131.18 694,898 +2.20(+1.70%)
May 04, 2021 129.03 129.28 127.16 128.98 595,417 -0.59(-0.46%)
May 03, 2021 130.22 130.30 128.75 129.57 527,515 +0.61(+0.47%)
Apr 30, 2021 129.98 130.04 128.65 128.96 707,909 -1.35(-1.04%)
Apr 29, 2021 130.59 131.46 129.35 130.31 578,441 +1.22(+0.95%)
Apr 28, 2021 130.34 130.89 127.47 129.09 960,629 -3.51(-2.65%)
Apr 27, 2021 133.33 134.32 132.58 132.61 725,273 -0.50(-0.37%)
Apr 26, 2021 133.65 133.89 132.52 133.10 641,950 +0.28(+0.21%)
Apr 23, 2021 131.55 133.32 131.55 132.83 660,765 +2.06(+1.58%)
Apr 22, 2021 130.52 131.43 129.81 130.76 664,172 +0.15(+0.11%)
Apr 21, 2021 130.33 130.98 129.97 130.61 535,140 +0.75(+0.58%)
Apr 20, 2021 131.85 132.23 129.63 129.86 508,856 -2.21(-1.67%)
Apr 19, 2021 131.86 132.19 130.75 132.07 637,753 -0.05(-0.04%)
Apr 16, 2021 130.56 133.18 130.56 132.12 1,445,191 +1.93(+1.48%)
Apr 15, 2021 129.89 130.24 129.27 130.19 472,907 +0.88(+0.68%)
Apr 14, 2021 129.86 130.83 128.95 129.31 485,603 -1.00(-0.76%)
Apr 13, 2021 129.83 130.44 128.76 130.30 518,041 +0.77(+0.60%)
Apr 12, 2021 129.65 130.08 128.51 129.53 441,504 +0.19(+0.15%)
Apr 09, 2021 127.67 129.39 127.33 129.34 494,536 +1.90(+1.49%)
Apr 08, 2021 127.00 127.62 126.36 127.45 684,777 +0.29(+0.23%)
Apr 07, 2021 128.28 128.72 126.65 127.16 672,662 -1.13(-0.88%)
Apr 06, 2021 127.80 128.83 127.10 128.28 703,552 +0.55(+0.43%)
Apr 05, 2021 125.12 128.17 124.63 127.73 920,108 +3.21(+2.58%)
Apr 01, 2021 124.04 124.64 122.51 124.52 730,151 +0.62(+0.50%)
Mar 31, 2021 123.33 124.27 122.84 123.89 979,653 +1.05(+0.86%)
Mar 30, 2021 121.68 123.14 121.49 122.84 682,076 +0.71(+0.58%)
Mar 29, 2021 120.08 122.37 120.07 122.13 1,015,676 +1.50(+1.25%)
Mar 26, 2021 119.33 120.70 116.62 120.62 635,969 +0.77(+0.64%)
Mar 25, 2021 119.22 119.90 117.13 119.86 728,286 +0.72(+0.61%)
Mar 24, 2021 119.44 120.37 119.03 119.13 810,738 +0.58(+0.49%)
Mar 23, 2021 119.56 120.57 118.32 118.55 551,107 -1.33(-1.11%)
Mar 22, 2021 118.98 120.30 118.78 119.88 816,736 +1.76(+1.49%)
Mar 19, 2021 117.85 118.83 116.61 118.13 1,361,970 +0.25(+0.21%)
Mar 18, 2021 118.62 118.98 117.36 117.88 575,502 -0.92(-0.78%)
Mar 17, 2021 120.07 120.07 117.14 118.80 701,093 -1.74(-1.44%)
Mar 16, 2021 121.17 121.67 119.03 120.54 739,990 +0.16(+0.13%)
Mar 15, 2021 119.95 120.48 119.21 120.38 552,920 +0.61(+0.51%)
Mar 12, 2021 119.34 119.87 118.95 119.77 531,570 +0.33(+0.28%)
Mar 11, 2021 119.52 120.46 118.82 119.44 741,494 +0.78(+0.65%)
Mar 10, 2021 118.15 119.40 117.70 118.67 662,544 +1.55(+1.33%)
Mar 09, 2021 115.50 118.43 114.73 117.11 893,298 +2.53(+2.21%)
Mar 08, 2021 115.27 115.93 113.56 114.58 645,502 +0.09(+0.08%)
Mar 05, 2021 113.31 114.82 110.13 114.48 903,141 +2.39(+2.14%)
Mar 04, 2021 116.44 118.22 110.11 112.09 858,535 -3.70(-3.20%)
Mar 03, 2021 118.38 118.74 115.69 115.79 910,073 -2.98(-2.51%)
Mar 02, 2021 120.03 120.36 118.37 118.78 876,126 -1.18(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.